$31.30 -0.05 (%) Direxion Trust Shs Direxion Daily Retail Bull 3X Shs - NYSEARCA

Sep. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RETL historical data

Date Open High Low Close Volume
9/2/201530.7031.4530.2631.3521,717
9/1/201530.0031.2229.2329.70132,660
8/31/201532.3032.9031.8532.4736,419
8/28/201532.9033.4632.3132.4923,112
8/27/201531.7633.4031.7033.0787,265
8/26/201529.7231.3428.1631.1469,117
8/25/201531.0033.9529.1429.14107,455
8/24/201527.2532.5015.0028.50250,639
8/21/201535.6835.6832.0132.21145,526
8/20/201537.5537.7136.0336.0470,028
8/19/201538.7538.9337.5038.1434,441
8/18/201538.1939.2238.1938.4532,251
8/17/201537.6038.2336.9538.0060,384
8/14/201537.5537.8637.3537.8023,410
8/13/201536.9037.9436.4037.2733,486
8/12/201536.1736.6234.5436.3551,584
8/11/201536.5036.9336.0036.9017,811
8/10/201536.2137.5536.2136.7533,878
8/7/201536.2536.8935.2535.9735,234
8/6/201538.6638.6636.0436.7132,467
8/5/201538.5038.5037.6238.1741,871
8/4/201536.7537.1736.0036.9134,869
8/3/201537.5937.5935.6536.3362,675
7/31/201537.0037.2036.6036.8939,034
7/30/201536.1036.7935.4136.4020,202
7/29/201535.5036.2335.3236.1022,528
7/28/201535.0135.0733.7835.0223,510
7/27/201534.8035.6134.3134.7033,078
7/24/201534.9237.6934.9235.11101,855
7/23/201535.5135.5134.0034.2431,121
7/22/201534.0135.5034.0135.1613,546
7/21/201534.8535.0734.3534.6521,850
7/20/201535.7336.2434.7535.0045,758
7/17/201536.0036.0034.9035.0430,026
7/16/201534.4335.5034.3835.5056,919
7/15/201533.8334.1333.5733.9423,541
7/14/201534.0134.2533.5534.1543,896
7/13/201532.8033.9432.4933.8246,519
7/10/201531.6132.4731.6132.2614,137
7/9/201531.8431.8430.9931.1113,694
7/8/201531.6131.9630.5830.7813,688
7/7/201531.5032.0930.3932.0054,112
7/6/201530.0431.4530.0431.0220,529
7/2/201531.2231.5030.6230.8616,195
7/1/201530.7331.7830.7031.2621,162
6/30/201530.7030.7330.0030.4531,920
6/29/201531.5131.8330.2030.3421,817
6/26/201531.7232.4631.7231.9835,058
6/25/201532.2632.4731.9831.9819,594
6/24/201532.5033.2532.3032.3539,447
6/23/201532.4132.9132.3132.7925,048
6/22/201532.5032.5332.2632.3020,574
6/19/201532.2032.4532.2032.2218,471
6/18/201531.5032.4431.5032.2031,034
6/17/201530.4231.3530.4231.2312,801
6/16/201530.1630.8230.1630.7213,776
6/15/201530.7530.7530.0630.4018,246
6/12/201531.2531.2530.7331.0021,968
6/11/201531.3631.8931.1231.1226,094
6/10/201530.0531.1130.0531.1133,458
6/9/201530.0030.2929.7230.1530,161
6/8/201530.4630.6830.0030.0221,580
6/5/201531.4231.4230.6530.8416,554
6/4/201532.0032.1031.2131.4117,604
6/3/201531.4132.2931.4132.1221,128
6/2/201530.5031.5930.5031.068,164
6/1/201530.7931.2030.5630.8569,900
5/29/201531.5031.5030.5830.8020,990
5/28/201531.2531.4931.1731.404,925
5/27/201530.7931.7430.5331.5434,622
5/26/201531.9131.9130.6630.8018,777
5/22/201531.4832.0631.3831.4919,797
5/21/201531.5132.4431.4031.9725,591
5/20/201532.3232.3231.2031.4134,769
5/19/2015132.00132.00127.20127.6010,242
5/18/2015129.70131.99128.84131.3412,002
5/15/2015125.66129.00125.66129.008,443
5/14/2015128.01128.01124.51125.2714,578
5/13/2015130.84130.84126.16126.5115,005
5/12/2015128.30131.26128.00131.218,777
5/11/2015132.00133.18130.02130.358,220
5/8/2015129.62133.04128.97131.2315,478
5/7/2015122.70127.96122.70127.1810,609
5/6/2015121.16123.23120.53123.2310,957
5/5/2015127.21127.21123.01123.649,442
5/4/2015126.38128.18126.00127.2512,395
5/1/2015121.20126.00121.20126.009,853
4/30/2015124.75125.69119.40120.3616,095
4/29/2015128.50128.50123.00124.2516,300
4/28/2015131.67131.86128.10129.857,481
4/27/2015139.00139.00132.00132.0017,875
4/24/2015133.65138.31133.65137.4022,927
4/23/2015127.00130.50127.00129.5921,206
4/22/2015128.75128.75125.19127.266,612
4/21/2015127.57128.84126.50127.4617,369
4/20/2015122.66126.67122.66126.6711,313
4/17/2015127.71127.71121.60121.8529,127
4/16/2015127.00129.89126.65128.569,784
4/15/2015132.00132.00127.05127.0711,570
4/14/2015130.32130.64126.80129.1810,986
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!